End-of-day pricesas of 2026-08-24Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 24 Aug '26 | 69.35 | 69.35 | 69.35 | 69.35 | −3.64 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.13 | 76.99 | 70.13 | 72.99 | −0.83 | −1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 73.82 | 73.82 | 73.00 | 73.82 | +3.51 | +4.99% | 0.00 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 70.31 | 70.31 | 70.31 | 70.31 | +3.34 | +4.99% | 0.00 cr | 98.6% | ₹0 cr |
| 05 Aug '26 | 66.95 | 66.97 | 66.95 | 66.97 | +3.18 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 63.79 | 63.79 | 63.79 | 63.79 | +3.03 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.85 | 60.76 | 59.85 | 60.76 | +2.89 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 55.39 | 57.87 | 55.39 | 57.87 | +2.75 | +4.99% | 0.00 cr | 99.5% | ₹0 cr |
| 30 Jul '26 | 52.00 | 55.12 | 50.50 | 55.12 | +2.62 | +4.99% | 0.00 cr | 92.3% | ₹0 cr |
| 29 Jul '26 | 52.50 | 52.50 | 48.25 | 52.50 | +2.16 | +4.29% | 0.00 cr | 99.3% | ₹0 cr |
| 28 Jul '26 | 46.50 | 50.38 | 46.50 | 50.34 | +2.35 | +4.90% | 0.00 cr | 72.7% | ₹0 cr |
| 27 Jul '26 | 49.00 | 49.00 | 47.95 | 47.99 | −2.45 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.00 | 50.72 | 46.02 | 50.44 | +2.13 | +4.41% | 0.00 cr | 96.8% | ₹0 cr |
| 23 Jul '26 | 48.31 | 48.31 | 48.31 | 48.31 | −2.53 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 48.50 | 51.50 | 47.02 | 50.84 | +1.35 | +2.73% | 0.00 cr | 89.7% | ₹0 cr |
| 21 Jul '26 | 51.81 | 54.13 | 49.00 | 49.49 | −2.07 | −4.01% | 0.00 cr | 97.6% | ₹0 cr |
| 20 Jul '26 | 51.55 | 55.99 | 51.55 | 51.56 | −2.70 | −4.98% | 0.00 cr | 94.3% | ₹0 cr |
| 17 Jul '26 | 56.50 | 57.00 | 54.25 | 54.26 | −2.74 | −4.81% | 0.00 cr | 74.5% | ₹0 cr |
| 16 Jul '26 | 56.95 | 60.99 | 56.91 | 57.00 | −2.90 | −4.84% | 0.00 cr | 99.5% | ₹0 cr |
| 15 Jul '26 | 59.90 | 60.99 | 59.90 | 59.90 | −3.15 | −5.00% | 0.00 cr | 93.8% | ₹0 cr |
| 14 Jul '26 | 63.05 | 65.00 | 63.05 | 63.05 | −3.31 | −4.99% | 0.00 cr | 99.2% | ₹0 cr |
| 13 Jul '26 | 67.01 | 67.01 | 66.36 | 66.36 | −3.49 | −5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 10 Jul '26 | 69.85 | 69.85 | 69.85 | 69.85 | −0.35 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 69.94 | 70.20 | 69.94 | 70.20 | −0.09 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 70.00 | 70.29 | 70.00 | 70.29 | −0.71 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 71.00 | 71.00 | 71.00 | 71.00 | −0.90 | −1.25% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 71.90 | 71.90 | 71.90 | 71.90 | −0.70 | −0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 72.60 | 72.60 | 72.60 | 72.60 | — | — | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
